32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 3 | 20231204 | 185200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 4 | 20231204 | 185100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 5 | 20231204 | 185000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 6 | 20231204 | 184900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 7 | 20231204 | 184800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 8 | 20231204 | 184700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 9 | 20231204 | 184600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 10 | 20231204 | 184500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 11 | 20231204 | 184400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 12 | 20231204 | 184300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 13 | 20231204 | 184200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 14 | 20231204 | 184100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 15 | 20231204 | 184000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 16 | 20231204 | 183900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 17 | 20231204 | 183800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 18 | 20231204 | 183700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 19 | 20231204 | 183600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 20 | 20231204 | 183500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 21 | 20231204 | 183400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 22 | 20231204 | 183300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 23 | 20231204 | 183200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 24 | 20231204 | 183100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 25 | 20231204 | 183000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 26 | 20231204 | 182900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 27 | 20231204 | 182800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 28 | 20231204 | 182700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 29 | 20231204 | 182600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 30 | 20231204 | 182500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 31 | 20231204 | 182400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 32 | 20231204 | 182300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 33 | 20231204 | 182200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 34 | 20231204 | 182100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 35 | 20231204 | 182000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 36 | 20231204 | 181900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 37 | 20231204 | 181800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 38 | 20231204 | 181700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 39 | 20231204 | 181600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 40 | 20231204 | 181500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 41 | 20231204 | 181400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 42 | 20231204 | 181300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 43 | 20231204 | 181200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 44 | 20231204 | 181100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 45 | 20231204 | 181000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 46 | 20231204 | 180900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 47 | 20231204 | 180800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 48 | 20231204 | 180700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 49 | 20231204 | 180600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 50 | 20231204 | 180500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 51 | 20231204 | 180400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 52 | 20231204 | 180300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 53 | 20231204 | 180200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 54 | 20231204 | 180100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 55 | 20231204 | 180000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 56 | 20231204 | 175900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 57 | 20231204 | 175800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 58 | 20231204 | 175700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 59 | 20231204 | 175600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 60 | 20231204 | 175500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 61 | 20231204 | 175400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 62 | 20231204 | 175300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 63 | 20231204 | 175200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 64 | 20231204 | 175100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 65 | 20231204 | 175000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 66 | 20231204 | 174900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 67 | 20231204 | 174800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 68 | 20231204 | 174700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 69 | 20231204 | 174600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 70 | 20231204 | 174500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 71 | 20231204 | 174400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 72 | 20231204 | 174300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 73 | 20231204 | 174200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 74 | 20231204 | 174100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 75 | 20231204 | 174000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 76 | 20231204 | 173900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 77 | 20231204 | 173800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 78 | 20231204 | 173700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 79 | 20231204 | 173600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 80 | 20231204 | 173500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 81 | 20231204 | 173400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 82 | 20231204 | 173300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 83 | 20231204 | 173200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 84 | 20231204 | 173100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 85 | 20231204 | 173000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 86 | 20231204 | 172900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 87 | 20231204 | 172800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 88 | 20231204 | 172700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 89 | 20231204 | 172600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 90 | 20231204 | 172500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 91 | 20231204 | 172400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 92 | 20231204 | 172300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 93 | 20231204 | 172200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 94 | 20231204 | 172100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 95 | 20231204 | 172000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 96 | 20231204 | 171900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 97 | 20231204 | 171800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 98 | 20231204 | 171700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 99 | 20231204 | 171600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 100 | 20231204 | 171500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 101 | 20231204 | 171400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 102 | 20231204 | 171300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 103 | 20231204 | 171200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 104 | 20231204 | 171100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 105 | 20231204 | 171000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 106 | 20231204 | 170900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 107 | 20231204 | 170800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 108 | 20231204 | 170700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 109 | 20231204 | 170600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 110 | 20231204 | 170500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 111 | 20231204 | 170400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 112 | 20231204 | 170300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 113 | 20231204 | 170200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 114 | 20231204 | 170100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 115 | 20231204 | 170000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 116 | 20231204 | 165900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 117 | 20231204 | 165800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 118 | 20231204 | 165700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 119 | 20231204 | 165600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 120 | 20231204 | 165500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 121 | 20231204 | 165400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 122 | 20231204 | 165300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 123 | 20231204 | 165200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 124 | 20231204 | 165100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 125 | 20231204 | 165000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 126 | 20231204 | 164900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 127 | 20231204 | 164800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 128 | 20231204 | 164700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 129 | 20231204 | 164600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 130 | 20231204 | 164500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 131 | 20231204 | 164400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 132 | 20231204 | 164300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 133 | 20231204 | 164200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 134 | 20231204 | 164100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 135 | 20231204 | 164000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 136 | 20231204 | 163900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 137 | 20231204 | 163800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 138 | 20231204 | 163700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 139 | 20231204 | 163600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 140 | 20231204 | 163500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 141 | 20231204 | 163400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 142 | 20231204 | 163300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 143 | 20231204 | 163200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 144 | 20231204 | 163100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 145 | 20231204 | 163000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 146 | 20231204 | 162900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 147 | 20231204 | 162800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 148 | 20231204 | 162700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 149 | 20231204 | 162600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 150 | 20231204 | 162500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 151 | 20231204 | 162400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 152 | 20231204 | 162300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 153 | 20231204 | 162200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 154 | 20231204 | 162100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 155 | 20231204 | 162000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 156 | 20231204 | 161900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 157 | 20231204 | 161800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 158 | 20231204 | 161700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 159 | 20231204 | 161600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 160 | 20231204 | 161500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 161 | 20231204 | 161400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 162 | 20231204 | 161300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 163 | 20231204 | 161200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 164 | 20231204 | 161100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 165 | 20231204 | 161000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 166 | 20231204 | 160900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 167 | 20231204 | 160800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 168 | 20231204 | 160700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 169 | 20231204 | 160600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 170 | 20231204 | 160500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 171 | 20231204 | 160400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 172 | 20231204 | 160300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 173 | 20231204 | 160200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 174 | 20231204 | 160100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 175 | 20231204 | 160000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 176 | 20231204 | 155900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 177 | 20231204 | 155800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 178 | 20231204 | 155700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 179 | 20231204 | 155600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 180 | 20231204 | 155500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 181 | 20231204 | 155400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 182 | 20231204 | 155300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 183 | 20231204 | 155200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 184 | 20231204 | 155100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 185 | 20231204 | 155000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 186 | 20231204 | 154900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 187 | 20231204 | 154800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 188 | 20231204 | 154700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 189 | 20231204 | 154600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 190 | 20231204 | 154500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 191 | 20231204 | 154400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 192 | 20231204 | 154300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 193 | 20231204 | 154200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 194 | 20231204 | 154100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 195 | 20231204 | 154000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 196 | 20231204 | 153900 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 197 | 20231204 | 153800 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 198 | 20231204 | 153700 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 199 | 20231204 | 153600 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 200 | 20231204 | 153500 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 201 | 20231204 | 153400 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 202 | 20231204 | 153300 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 203 | 20231204 | 153200 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 204 | 20231204 | 153100 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 0 |
| 205 | 20231204 | 153000 | 17995503200 | 74800 | 74800 | 74800 | 74800 | 7886 |
| 206 | 20231204 | 152900 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 207 | 20231204 | 152800 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 208 | 20231204 | 152700 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 209 | 20231204 | 152600 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 210 | 20231204 | 152500 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 211 | 20231204 | 152400 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 212 | 20231204 | 152300 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 213 | 20231204 | 152200 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 214 | 20231204 | 152100 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 215 | 20231204 | 152000 | 17405630400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 216 | 20231204 | 151900 | 17405630400 | 74800 | 75000 | 75000 | 74800 | 2279 |
| 217 | 20231204 | 151800 | 17234938000 | 75000 | 75000 | 75100 | 75000 | 1563 |
| 218 | 20231204 | 151700 | 17117712900 | 75100 | 75100 | 75100 | 75000 | 863 |
| 219 | 20231204 | 151600 | 17052955800 | 75100 | 75000 | 75100 | 75000 | 163 |
| 220 | 20231204 | 151500 | 17040726300 | 75100 | 75000 | 75100 | 75000 | 782 |
| 221 | 20231204 | 151400 | 16982010000 | 75100 | 75100 | 75100 | 75000 | 382 |
| 222 | 20231204 | 151300 | 16953353700 | 75100 | 75100 | 75100 | 75000 | 174 |
| 223 | 20231204 | 151200 | 16940291600 | 75100 | 75100 | 75100 | 75000 | 150 |
| 224 | 20231204 | 151100 | 16929031500 | 75100 | 75100 | 75100 | 75000 | 147 |
| 225 | 20231204 | 151000 | 16917999300 | 75100 | 75000 | 75100 | 75000 | 895 |
| 226 | 20231204 | 150900 | 16850794700 | 75100 | 75000 | 75100 | 75000 | 62 |
| 227 | 20231204 | 150800 | 16846144400 | 75100 | 75100 | 75100 | 75000 | 735 |
| 228 | 20231204 | 150700 | 16790959400 | 75100 | 75000 | 75100 | 75000 | 517 |
| 229 | 20231204 | 150600 | 16752139900 | 75100 | 75000 | 75100 | 75000 | 737 |
| 230 | 20231204 | 150500 | 16696812400 | 75000 | 75000 | 75100 | 75000 | 55 |
| 231 | 20231204 | 150400 | 16692685900 | 75000 | 75100 | 75100 | 75000 | 124 |
| 232 | 20231204 | 150300 | 16683377200 | 75000 | 75100 | 75100 | 75000 | 899 |
| 233 | 20231204 | 150200 | 16615922900 | 75200 | 75000 | 75200 | 75000 | 777 |
| 234 | 20231204 | 150100 | 16557554800 | 75100 | 75200 | 75200 | 75100 | 687 |
| 235 | 20231204 | 150000 | 16505957500 | 75100 | 75100 | 75200 | 75100 | 141 |
| 236 | 20231204 | 145900 | 16495365400 | 75100 | 75000 | 75200 | 75000 | 470 |
| 237 | 20231204 | 145800 | 16460067900 | 75000 | 75000 | 75100 | 75000 | 136 |
| 238 | 20231204 | 145700 | 16449866200 | 75000 | 75000 | 75100 | 75000 | 92 |
| 239 | 20231204 | 145600 | 16442963200 | 75100 | 75000 | 75100 | 75000 | 316 |
| 240 | 20231204 | 145500 | 16419246200 | 75100 | 75000 | 75100 | 75000 | 100 |
| 241 | 20231204 | 145400 | 16411744400 | 75000 | 75000 | 75100 | 75000 | 135 |
| 242 | 20231204 | 145300 | 16401613600 | 75100 | 75100 | 75200 | 75000 | 214 |
| 243 | 20231204 | 145200 | 16385548800 | 75000 | 75100 | 75200 | 75000 | 410 |
| 244 | 20231204 | 145100 | 16354770700 | 75200 | 75200 | 75200 | 75100 | 506 |
| 245 | 20231204 | 145000 | 16316765800 | 75200 | 75100 | 75200 | 75100 | 91 |
| 246 | 20231204 | 144900 | 16309928100 | 75100 | 75100 | 75300 | 75100 | 364 |
| 247 | 20231204 | 144800 | 16282567700 | 75100 | 75200 | 75200 | 75100 | 79 |
| 248 | 20231204 | 144700 | 16276634600 | 75100 | 75100 | 75200 | 75000 | 131 |
| 249 | 20231204 | 144600 | 16266797500 | 75100 | 75200 | 75200 | 75000 | 330 |
| 250 | 20231204 | 144500 | 16242014100 | 75100 | 75100 | 75200 | 75000 | 379 |
| 251 | 20231204 | 144400 | 16213550400 | 75100 | 75100 | 75200 | 75100 | 266 |
| 252 | 20231204 | 144300 | 16193573400 | 75100 | 75100 | 75200 | 75100 | 166 |
| 253 | 20231204 | 144200 | 16181106100 | 75100 | 75100 | 75200 | 75100 | 70 |
| 254 | 20231204 | 144100 | 16175847500 | 75200 | 75200 | 75200 | 75100 | 129 |
| 255 | 20231204 | 144000 | 16166155200 | 75100 | 75200 | 75200 | 75100 | 94 |
| 256 | 20231204 | 143900 | 16159094300 | 75100 | 75100 | 75300 | 75100 | 245 |
| 257 | 20231204 | 143800 | 16140678000 | 75100 | 75200 | 75200 | 75100 | 79 |
| 258 | 20231204 | 143700 | 16134741200 | 75100 | 75000 | 75200 | 75000 | 70 |
| 259 | 20231204 | 143600 | 16129484000 | 75000 | 75000 | 75200 | 75000 | 623 |
| 260 | 20231204 | 143500 | 16082756100 | 75000 | 75100 | 75100 | 75000 | 329 |
| 261 | 20231204 | 143400 | 16058049100 | 75100 | 75100 | 75300 | 75100 | 519 |
| 262 | 20231204 | 143300 | 16019037300 | 75100 | 75100 | 75300 | 75000 | 643 |
| 263 | 20231204 | 143200 | 15970726600 | 75200 | 75100 | 75200 | 75100 | 652 |
| 264 | 20231204 | 143100 | 15921712900 | 75100 | 75100 | 75200 | 75100 | 91 |
| 265 | 20231204 | 143000 | 15914878400 | 75100 | 75100 | 75200 | 75000 | 504 |
| 266 | 20231204 | 142900 | 15877026700 | 75100 | 75100 | 75200 | 75100 | 116 |
| 267 | 20231204 | 142800 | 15868314600 | 75100 | 75000 | 75100 | 75000 | 248 |
| 268 | 20231204 | 142700 | 15849697400 | 75000 | 75100 | 75100 | 75000 | 124 |
| 269 | 20231204 | 142600 | 15840395700 | 75000 | 74900 | 75100 | 74900 | 395 |
| 270 | 20231204 | 142500 | 15810786900 | 74900 | 74900 | 75000 | 74900 | 231 |
| 271 | 20231204 | 142400 | 15793484100 | 74900 | 74900 | 75000 | 74800 | 208 |
| 272 | 20231204 | 142300 | 15777908100 | 74900 | 74800 | 74900 | 74800 | 356 |
| 273 | 20231204 | 142200 | 15751259900 | 74800 | 74800 | 74900 | 74800 | 213 |
| 274 | 20231204 | 142100 | 15735323700 | 74800 | 75000 | 75000 | 74800 | 389 |
| 275 | 20231204 | 142000 | 15706214700 | 74800 | 74800 | 74900 | 74800 | 219 |
| 276 | 20231204 | 141900 | 15689817800 | 74800 | 74900 | 75000 | 74800 | 326 |
| 277 | 20231204 | 141800 | 15665400900 | 74900 | 74900 | 75000 | 74900 | 103 |
| 278 | 20231204 | 141700 | 15657686100 | 75000 | 74900 | 75000 | 74900 | 112 |
| 279 | 20231204 | 141600 | 15649297100 | 74900 | 74800 | 74900 | 74800 | 156 |
| 280 | 20231204 | 141500 | 15637626900 | 74800 | 74900 | 75100 | 74800 | 239 |
| 281 | 20231204 | 141400 | 15619731400 | 74900 | 74900 | 75000 | 74900 | 406 |
| 282 | 20231204 | 141300 | 15589299500 | 74900 | 74900 | 75000 | 74900 | 335 |
| 283 | 20231204 | 141200 | 15564207300 | 74900 | 74900 | 75000 | 74900 | 276 |
| 284 | 20231204 | 141100 | 15543530800 | 75000 | 74900 | 75000 | 74900 | 140 |
| 285 | 20231204 | 141000 | 15533041400 | 74900 | 75000 | 75000 | 74900 | 76 |
| 286 | 20231204 | 140900 | 15527348000 | 74900 | 74900 | 74900 | 74900 | 228 |
| 287 | 20231204 | 140800 | 15510270800 | 74900 | 74900 | 75000 | 74900 | 156 |
| 288 | 20231204 | 140700 | 15498583000 | 75000 | 74900 | 75000 | 74900 | 136 |
| 289 | 20231204 | 140600 | 15488391900 | 74900 | 74900 | 74900 | 74900 | 99 |
| 290 | 20231204 | 140500 | 15480976800 | 75000 | 74900 | 75100 | 74900 | 389 |
| 291 | 20231204 | 140400 | 15451829900 | 74900 | 74900 | 75000 | 74900 | 130 |
| 292 | 20231204 | 140300 | 15442090700 | 74900 | 74900 | 75100 | 74900 | 353 |
| 293 | 20231204 | 140200 | 15415645800 | 74900 | 75000 | 75100 | 74900 | 778 |
| 294 | 20231204 | 140100 | 15357293200 | 75000 | 75000 | 75100 | 75000 | 348 |
| 295 | 20231204 | 140000 | 15331187300 | 75000 | 75000 | 75100 | 75000 | 429 |
| 296 | 20231204 | 135900 | 15298989000 | 75000 | 75000 | 75100 | 75000 | 92 |
| 297 | 20231204 | 135800 | 15292088300 | 75000 | 75000 | 75100 | 74900 | 187 |
| 298 | 20231204 | 135700 | 15278061200 | 74900 | 74900 | 75000 | 74900 | 156 |
| 299 | 20231204 | 135600 | 15266364900 | 74900 | 74900 | 75000 | 74900 | 189 |
| 300 | 20231204 | 135500 | 15252206100 | 74900 | 75000 | 75100 | 74900 | 483 |
| 301 | 20231204 | 135400 | 15215987100 | 75000 | 75000 | 75100 | 75000 | 227 |
| 302 | 20231204 | 135300 | 15198955800 | 75000 | 75000 | 75100 | 75000 | 71 |
| 303 | 20231204 | 135200 | 15193630300 | 75000 | 75000 | 75100 | 75000 | 188 |
| 304 | 20231204 | 135100 | 15179527000 | 75000 | 75000 | 75100 | 75000 | 203 |
| 305 | 20231204 | 135000 | 15164300600 | 75000 | 75000 | 75100 | 75000 | 96 |
| 306 | 20231204 | 134900 | 15157099800 | 75000 | 75000 | 75100 | 75000 | 79 |
| 307 | 20231204 | 134800 | 15151169200 | 75100 | 74900 | 75100 | 74900 | 111 |
| 308 | 20231204 | 134700 | 15142841600 | 74900 | 75000 | 75000 | 74900 | 147 |
| 309 | 20231204 | 134600 | 15131819100 | 75100 | 75000 | 75100 | 74800 | 46 |
| 310 | 20231204 | 134500 | 15128372000 | 75000 | 74800 | 75100 | 74800 | 273 |
| 311 | 20231204 | 134400 | 15107932700 | 74800 | 74800 | 75200 | 74800 | 112 |
| 312 | 20231204 | 134300 | 15099545200 | 74800 | 74900 | 75100 | 74700 | 1110 |
| 313 | 20231204 | 134200 | 15016372900 | 74800 | 74900 | 75000 | 74800 | 553 |
| 314 | 20231204 | 134100 | 14974912900 | 74900 | 75000 | 75000 | 74900 | 300 |
| 315 | 20231204 | 134000 | 14952439400 | 74900 | 74900 | 75000 | 74900 | 101 |
| 316 | 20231204 | 133900 | 14944874200 | 74900 | 74900 | 74900 | 74800 | 389 |
| 317 | 20231204 | 133800 | 14915739200 | 74800 | 74900 | 74900 | 74800 | 106 |
| 318 | 20231204 | 133700 | 14907801600 | 74800 | 74700 | 75000 | 74700 | 50 |
| 319 | 20231204 | 133600 | 14904055600 | 74700 | 74900 | 75000 | 74700 | 130 |
| 320 | 20231204 | 133500 | 14894315700 | 75000 | 74800 | 75000 | 74700 | 255 |
| 321 | 20231204 | 133400 | 14875255100 | 74800 | 74900 | 75000 | 74800 | 152 |
| 322 | 20231204 | 133300 | 14863871500 | 74900 | 74900 | 75000 | 74800 | 162 |
| 323 | 20231204 | 133200 | 14851742600 | 74900 | 75000 | 75000 | 74900 | 207 |
| 324 | 20231204 | 133100 | 14836226500 | 75000 | 75000 | 75100 | 74900 | 403 |
| 325 | 20231204 | 133000 | 14805991700 | 75100 | 74900 | 75100 | 74900 | 761 |
| 326 | 20231204 | 132900 | 14748916000 | 74900 | 74800 | 75000 | 74800 | 366 |
| 327 | 20231204 | 132800 | 14721495900 | 74800 | 74900 | 74900 | 74800 | 239 |
| 328 | 20231204 | 132700 | 14703596000 | 74900 | 74800 | 74900 | 74800 | 226 |
| 329 | 20231204 | 132600 | 14686669800 | 74800 | 74700 | 74900 | 74700 | 111 |
| 330 | 20231204 | 132500 | 14678367900 | 74900 | 74700 | 74900 | 74700 | 145 |
| 331 | 20231204 | 132400 | 14667531200 | 74700 | 74600 | 74900 | 74600 | 181 |
| 332 | 20231204 | 132300 | 14654011300 | 74600 | 74600 | 74900 | 74600 | 100 |
| 333 | 20231204 | 132200 | 14646550400 | 74600 | 74600 | 74900 | 74600 | 180 |
| 334 | 20231204 | 132100 | 14633106500 | 74600 | 74800 | 74800 | 74600 | 257 |
| 335 | 20231204 | 132000 | 14613886500 | 74800 | 74900 | 74900 | 74800 | 569 |
| 336 | 20231204 | 131900 | 14571283600 | 74800 | 74800 | 74900 | 74800 | 46 |
| 337 | 20231204 | 131800 | 14567840300 | 74700 | 74800 | 74800 | 74600 | 199 |
| 338 | 20231204 | 131700 | 14552957400 | 74800 | 74800 | 74800 | 74600 | 76 |
| 339 | 20231204 | 131600 | 14547276000 | 74800 | 74600 | 74800 | 74600 | 64 |
| 340 | 20231204 | 131500 | 14542496100 | 74600 | 74600 | 74700 | 74600 | 517 |
| 341 | 20231204 | 131400 | 14503927800 | 74600 | 74600 | 74800 | 74600 | 311 |
| 342 | 20231204 | 131300 | 14480716700 | 74700 | 74700 | 74800 | 74600 | 397 |
| 343 | 20231204 | 131200 | 14451068200 | 74700 | 74600 | 74700 | 74600 | 109 |
| 344 | 20231204 | 131100 | 14442932800 | 74600 | 74700 | 74700 | 74600 | 457 |
| 345 | 20231204 | 131000 | 14408812800 | 74700 | 74700 | 74800 | 74700 | 103 |
| 346 | 20231204 | 130900 | 14401116100 | 74600 | 74700 | 74700 | 74600 | 554 |
| 347 | 20231204 | 130800 | 14359755000 | 74700 | 74700 | 74700 | 74700 | 26 |
| 348 | 20231204 | 130700 | 14357812800 | 74700 | 75000 | 75000 | 74700 | 280 |
| 349 | 20231204 | 130600 | 14336896200 | 75000 | 74700 | 75000 | 74700 | 243 |
| 350 | 20231204 | 130500 | 14318736300 | 74700 | 74800 | 74900 | 74700 | 464 |
| 351 | 20231204 | 130400 | 14284017000 | 74800 | 74800 | 74800 | 74800 | 213 |
| 352 | 20231204 | 130300 | 14268084600 | 74800 | 74800 | 75100 | 74800 | 182 |
| 353 | 20231204 | 130200 | 14254456100 | 74800 | 74800 | 75000 | 74800 | 2069 |
| 354 | 20231204 | 130100 | 14099472400 | 74800 | 74800 | 74900 | 74800 | 310 |
| 355 | 20231204 | 130000 | 14076284200 | 74800 | 74800 | 74900 | 74800 | 59 |
| 356 | 20231204 | 125900 | 14071870800 | 74800 | 74800 | 74900 | 74800 | 189 |
| 357 | 20231204 | 125800 | 14057731000 | 74800 | 74700 | 74800 | 74700 | 128 |
| 358 | 20231204 | 125700 | 14048158300 | 74700 | 74700 | 74800 | 74700 | 87 |
| 359 | 20231204 | 125600 | 14041659300 | 74700 | 74600 | 74800 | 74600 | 37 |
| 360 | 20231204 | 125500 | 14038894500 | 74600 | 74600 | 74800 | 74600 | 182 |
| 361 | 20231204 | 125400 | 14025312100 | 74600 | 74600 | 74800 | 74600 | 247 |
| 362 | 20231204 | 125300 | 14006879900 | 74600 | 74800 | 74900 | 74600 | 377 |
| 363 | 20231204 | 125200 | 13978686300 | 74800 | 74700 | 74800 | 74700 | 123 |
| 364 | 20231204 | 125100 | 13969488000 | 74900 | 74800 | 74900 | 74700 | 481 |
| 365 | 20231204 | 125000 | 13933503500 | 74900 | 74800 | 74900 | 74800 | 794 |
| 366 | 20231204 | 124900 | 13874064700 | 74800 | 74800 | 74900 | 74800 | 26 |
| 367 | 20231204 | 124800 | 13872119500 | 74900 | 74700 | 74900 | 74600 | 189 |
| 368 | 20231204 | 124700 | 13857993000 | 74700 | 74500 | 74700 | 74500 | 56 |
| 369 | 20231204 | 124600 | 13853813000 | 74500 | 74500 | 74700 | 74500 | 19 |
| 370 | 20231204 | 124500 | 13852396800 | 74500 | 74500 | 74500 | 74500 | 120 |
| 371 | 20231204 | 124400 | 13843456800 | 74500 | 74500 | 74800 | 74500 | 638 |
| 372 | 20231204 | 124300 | 13795855900 | 74500 | 74500 | 74700 | 74500 | 274 |
| 373 | 20231204 | 124200 | 13775441100 | 74500 | 74500 | 74600 | 74500 | 168 |
| 374 | 20231204 | 124100 | 13762923600 | 74500 | 74500 | 74600 | 74500 | 200 |
| 375 | 20231204 | 124000 | 13748007300 | 74600 | 74500 | 74700 | 74500 | 309 |
| 376 | 20231204 | 123900 | 13724955600 | 74600 | 74600 | 74700 | 74600 | 583 |
| 377 | 20231204 | 123800 | 13681463400 | 74700 | 74600 | 74700 | 74600 | 134 |
| 378 | 20231204 | 123700 | 13671457000 | 74600 | 74500 | 74600 | 74500 | 154 |
| 379 | 20231204 | 123600 | 13659973900 | 74500 | 74600 | 74800 | 74400 | 1289 |
| 380 | 20231204 | 123500 | 13563939900 | 74600 | 74700 | 74800 | 74600 | 353 |
| 381 | 20231204 | 123400 | 13537582500 | 74700 | 74700 | 74700 | 74600 | 218 |
| 382 | 20231204 | 123300 | 13521298000 | 74700 | 74800 | 74900 | 74700 | 257 |
| 383 | 20231204 | 123200 | 13502081600 | 74800 | 74800 | 74900 | 74800 | 230 |
| 384 | 20231204 | 123100 | 13484874900 | 74800 | 74900 | 75000 | 74800 | 1073 |
| 385 | 20231204 | 123000 | 13404573100 | 75000 | 74900 | 75000 | 74800 | 445 |
| 386 | 20231204 | 122900 | 13371244800 | 74900 | 74600 | 74900 | 74600 | 378 |
| 387 | 20231204 | 122800 | 13342956800 | 74800 | 74600 | 74800 | 74600 | 49 |
| 388 | 20231204 | 122700 | 13339296200 | 74600 | 74600 | 74700 | 74500 | 125 |
| 389 | 20231204 | 122600 | 13329968000 | 74600 | 74500 | 74600 | 74500 | 31 |
| 390 | 20231204 | 122500 | 13327657900 | 74500 | 74500 | 74800 | 74400 | 353 |
| 391 | 20231204 | 122400 | 13301357800 | 74500 | 74500 | 74600 | 74500 | 379 |
| 392 | 20231204 | 122300 | 13273122000 | 74500 | 74600 | 74600 | 74500 | 543 |
| 393 | 20231204 | 122200 | 13232658700 | 74600 | 74600 | 74700 | 74600 | 116 |
| 394 | 20231204 | 122100 | 13224004900 | 74600 | 74600 | 75000 | 74500 | 394 |
| 395 | 20231204 | 122000 | 13194613700 | 74600 | 74800 | 75000 | 74500 | 1304 |
| 396 | 20231204 | 121900 | 13097296500 | 74800 | 74700 | 74800 | 74700 | 58 |
| 397 | 20231204 | 121800 | 13092962800 | 74700 | 74900 | 74900 | 74700 | 673 |
| 398 | 20231204 | 121700 | 13042615900 | 74900 | 74900 | 75100 | 74900 | 132 |
| 399 | 20231204 | 121600 | 13032724600 | 74900 | 74900 | 75000 | 74900 | 642 |
| 400 | 20231204 | 121500 | 12984613200 | 75000 | 74900 | 75000 | 74900 | 204 |
| 401 | 20231204 | 121400 | 12969327800 | 74900 | 74900 | 75000 | 74900 | 262 |
| 402 | 20231204 | 121300 | 12949699700 | 74900 | 74800 | 75100 | 74800 | 398 |
| 403 | 20231204 | 121200 | 12919880900 | 74800 | 74800 | 74900 | 74800 | 455 |
| 404 | 20231204 | 121100 | 12885834200 | 74800 | 74900 | 74900 | 74800 | 670 |
| 405 | 20231204 | 121000 | 12835663500 | 74900 | 75000 | 75000 | 74900 | 135 |
| 406 | 20231204 | 120900 | 12825546300 | 75000 | 74800 | 75000 | 74800 | 350 |
| 407 | 20231204 | 120800 | 12799316900 | 74900 | 74600 | 74900 | 74600 | 117 |
| 408 | 20231204 | 120700 | 12790578400 | 74600 | 74600 | 74600 | 74600 | 52 |
| 409 | 20231204 | 120600 | 12786699200 | 74500 | 74600 | 75200 | 74500 | 3089 |
| 410 | 20231204 | 120500 | 12555942000 | 74700 | 74700 | 74700 | 74600 | 388 |
| 411 | 20231204 | 120400 | 12526964300 | 74700 | 74800 | 74900 | 74700 | 977 |
| 412 | 20231204 | 120300 | 12453895700 | 74900 | 74900 | 75100 | 74800 | 891 |
| 413 | 20231204 | 120200 | 12387133900 | 74900 | 75100 | 75200 | 74900 | 2520 |
| 414 | 20231204 | 120100 | 12198144800 | 75100 | 75200 | 75200 | 75100 | 850 |
| 415 | 20231204 | 120000 | 12134289200 | 75200 | 75100 | 75300 | 75100 | 1455 |
| 416 | 20231204 | 115900 | 12025003300 | 75200 | 75200 | 75200 | 75100 | 929 |
| 417 | 20231204 | 115800 | 11955177000 | 75300 | 75400 | 75400 | 75100 | 2705 |
| 418 | 20231204 | 115700 | 11751662900 | 75400 | 75300 | 75400 | 75300 | 347 |
| 419 | 20231204 | 115600 | 11725520900 | 75300 | 75300 | 75400 | 75300 | 404 |
| 420 | 20231204 | 115500 | 11695098500 | 75300 | 75300 | 75300 | 75300 | 64 |
| 421 | 20231204 | 115400 | 11690279300 | 75300 | 75400 | 75400 | 75300 | 403 |
| 422 | 20231204 | 115300 | 11659920300 | 75300 | 75400 | 75500 | 75300 | 1434 |
| 423 | 20231204 | 115200 | 11551811200 | 75400 | 75500 | 75600 | 75400 | 466 |
| 424 | 20231204 | 115100 | 11516640100 | 75500 | 75500 | 75600 | 75500 | 260 |
| 425 | 20231204 | 115000 | 11497007500 | 75600 | 75500 | 75600 | 75500 | 296 |
| 426 | 20231204 | 114900 | 11474656900 | 75500 | 75500 | 75500 | 75500 | 203 |
| 427 | 20231204 | 114800 | 11459330400 | 75500 | 75600 | 75600 | 75500 | 347 |
| 428 | 20231204 | 114700 | 11433100500 | 75600 | 75700 | 75700 | 75600 | 42 |
| 429 | 20231204 | 114600 | 11429922600 | 75600 | 75700 | 75700 | 75600 | 91 |
| 430 | 20231204 | 114500 | 11423041800 | 75600 | 75500 | 75600 | 75500 | 90 |
| 431 | 20231204 | 114400 | 11416239400 | 75500 | 75400 | 75600 | 75400 | 232 |
| 432 | 20231204 | 114300 | 11398722700 | 75400 | 75600 | 75700 | 75400 | 1898 |
| 433 | 20231204 | 114200 | 11255331100 | 75600 | 75500 | 75800 | 75500 | 229 |
| 434 | 20231204 | 114100 | 11238019400 | 75500 | 75600 | 75700 | 75500 | 717 |
| 435 | 20231204 | 114000 | 11183813100 | 75600 | 75600 | 75700 | 75600 | 34 |
| 436 | 20231204 | 113900 | 11181241900 | 75700 | 75600 | 75700 | 75500 | 441 |
| 437 | 20231204 | 113800 | 11147910100 | 75600 | 75500 | 75600 | 75500 | 400 |
| 438 | 20231204 | 113700 | 11117677600 | 75500 | 75500 | 75600 | 75500 | 70 |
| 439 | 20231204 | 113600 | 11112387500 | 75500 | 75600 | 75600 | 75500 | 135 |
| 440 | 20231204 | 113500 | 11102194600 | 75500 | 75500 | 75600 | 75500 | 93 |
| 441 | 20231204 | 113400 | 11095170500 | 75500 | 75600 | 75600 | 75500 | 440 |
| 442 | 20231204 | 113300 | 11061919100 | 75600 | 75600 | 75700 | 75600 | 532 |
| 443 | 20231204 | 113200 | 11021696500 | 75600 | 75600 | 75700 | 75600 | 271 |
| 444 | 20231204 | 113100 | 11001205300 | 75600 | 75700 | 75700 | 75600 | 259 |
| 445 | 20231204 | 113000 | 10981613100 | 75600 | 75600 | 75700 | 75600 | 43 |
| 446 | 20231204 | 112900 | 10978360900 | 75700 | 75700 | 75700 | 75600 | 132 |
| 447 | 20231204 | 112800 | 10968370600 | 75700 | 75700 | 75700 | 75600 | 117 |
| 448 | 20231204 | 112700 | 10959517600 | 75700 | 75600 | 75700 | 75600 | 19 |
| 449 | 20231204 | 112600 | 10958081000 | 75600 | 75600 | 75600 | 75500 | 216 |
| 450 | 20231204 | 112500 | 10941752000 | 75500 | 75500 | 75600 | 75500 | 452 |
| 451 | 20231204 | 112400 | 10907590600 | 75500 | 75500 | 75600 | 75500 | 303 |
| 452 | 20231204 | 112300 | 10884710500 | 75500 | 75500 | 75600 | 75500 | 133 |
| 453 | 20231204 | 112200 | 10874668400 | 75600 | 75600 | 75800 | 75600 | 701 |
| 454 | 20231204 | 112100 | 10821662800 | 75700 | 75700 | 75700 | 75600 | 458 |
| 455 | 20231204 | 112000 | 10787015500 | 75800 | 75600 | 75800 | 75600 | 359 |
| 456 | 20231204 | 111900 | 10759838200 | 75600 | 75600 | 75700 | 75600 | 305 |
| 457 | 20231204 | 111800 | 10736777700 | 75600 | 75600 | 75700 | 75500 | 323 |
| 458 | 20231204 | 111700 | 10712349600 | 75600 | 75600 | 75600 | 75500 | 408 |
| 459 | 20231204 | 111600 | 10681518000 | 75600 | 75600 | 75600 | 75500 | 305 |
| 460 | 20231204 | 111500 | 10658463400 | 75600 | 75600 | 75700 | 75600 | 586 |
| 461 | 20231204 | 111400 | 10614161500 | 75600 | 75700 | 75700 | 75600 | 1042 |
| 462 | 20231204 | 111300 | 10535380000 | 75700 | 75700 | 75800 | 75700 | 535 |
| 463 | 20231204 | 111200 | 10494880300 | 75700 | 75800 | 75800 | 75700 | 2258 |
| 464 | 20231204 | 111100 | 10323767600 | 75800 | 75900 | 76100 | 75800 | 2230 |
| 465 | 20231204 | 111000 | 10154522000 | 75900 | 76200 | 76200 | 75900 | 281 |
| 466 | 20231204 | 110900 | 10133162300 | 76000 | 76200 | 76200 | 76000 | 1847 |
| 467 | 20231204 | 110800 | 9992698000 | 76100 | 76100 | 76200 | 76100 | 19 |
| 468 | 20231204 | 110700 | 9991252000 | 76200 | 76000 | 76200 | 76000 | 269 |
| 469 | 20231204 | 110600 | 9970771800 | 76100 | 76100 | 76100 | 76000 | 61 |
| 470 | 20231204 | 110500 | 9966132200 | 76100 | 76000 | 76100 | 76000 | 109 |
| 471 | 20231204 | 110400 | 9957842700 | 76000 | 76000 | 76100 | 76000 | 143 |
| 472 | 20231204 | 110300 | 9946974500 | 76000 | 76000 | 76100 | 76000 | 153 |
| 473 | 20231204 | 110200 | 9935343800 | 76000 | 76100 | 76200 | 76000 | 1460 |
| 474 | 20231204 | 110100 | 9824353900 | 76100 | 76200 | 76300 | 76100 | 288 |
| 475 | 20231204 | 110000 | 9802415400 | 76200 | 76300 | 76300 | 76100 | 108 |
| 476 | 20231204 | 105900 | 9794180400 | 76200 | 76300 | 76300 | 76200 | 234 |
| 477 | 20231204 | 105800 | 9776343700 | 76200 | 76200 | 76300 | 76100 | 719 |
| 478 | 20231204 | 105700 | 9721555000 | 76200 | 76100 | 76200 | 76100 | 286 |
| 479 | 20231204 | 105600 | 9699764700 | 76100 | 76100 | 76200 | 76000 | 435 |
| 480 | 20231204 | 105500 | 9666652700 | 76100 | 76100 | 76100 | 76000 | 53 |
| 481 | 20231204 | 105400 | 9662620800 | 76100 | 76000 | 76100 | 76000 | 188 |
| 482 | 20231204 | 105300 | 9648324800 | 76000 | 76000 | 76200 | 76000 | 1028 |
| 483 | 20231204 | 105200 | 9570178700 | 76000 | 76100 | 76300 | 76000 | 844 |
| 484 | 20231204 | 105100 | 9505960600 | 76100 | 76200 | 76300 | 76100 | 366 |
| 485 | 20231204 | 105000 | 9478088200 | 76300 | 76200 | 76300 | 76200 | 65 |
| 486 | 20231204 | 104900 | 9473134700 | 76100 | 76200 | 76200 | 76100 | 337 |
| 487 | 20231204 | 104800 | 9447466400 | 76200 | 76200 | 76300 | 76000 | 1388 |
| 488 | 20231204 | 104700 | 9341840600 | 76200 | 76300 | 76300 | 76200 | 160 |
| 489 | 20231204 | 104600 | 9329632700 | 76200 | 76300 | 76300 | 76200 | 369 |
| 490 | 20231204 | 104500 | 9301506500 | 76300 | 76300 | 76400 | 76200 | 89 |
| 491 | 20231204 | 104400 | 9294716200 | 76300 | 76200 | 76300 | 76100 | 372 |
| 492 | 20231204 | 104300 | 9266394200 | 76100 | 76200 | 76300 | 76100 | 938 |
| 493 | 20231204 | 104200 | 9194929300 | 76200 | 76200 | 76400 | 76200 | 862 |
| 494 | 20231204 | 104100 | 9129182400 | 76300 | 76300 | 76300 | 76200 | 569 |
| 495 | 20231204 | 104000 | 9085818500 | 76400 | 76200 | 76400 | 76100 | 841 |
| 496 | 20231204 | 103900 | 9021700200 | 76200 | 76200 | 76200 | 76100 | 400 |
| 497 | 20231204 | 103800 | 8991230200 | 76200 | 76200 | 76200 | 76100 | 260 |
| 498 | 20231204 | 103700 | 8971424400 | 76200 | 76200 | 76200 | 76100 | 135 |
| 499 | 20231204 | 103600 | 8961138400 | 76100 | 76200 | 76300 | 76100 | 213 |
| 500 | 20231204 | 103500 | 8944907600 | 76200 | 76300 | 76300 | 76100 | 722 |
| 501 | 20231204 | 103400 | 8889950200 | 76300 | 76300 | 76300 | 76200 | 87 |
| 502 | 20231204 | 103300 | 8883315900 | 76300 | 76300 | 76400 | 76100 | 1688 |
| 503 | 20231204 | 103200 | 8754595100 | 76400 | 76300 | 76400 | 76300 | 333 |
| 504 | 20231204 | 103100 | 8729180000 | 76300 | 76400 | 76500 | 76300 | 1110 |
| 505 | 20231204 | 103000 | 8644459300 | 76500 | 76400 | 76500 | 76300 | 354 |
| 506 | 20231204 | 102900 | 8617414000 | 76400 | 76200 | 76400 | 76200 | 747 |
| 507 | 20231204 | 102800 | 8560395200 | 76200 | 76200 | 76300 | 76100 | 1181 |
| 508 | 20231204 | 102700 | 8470406600 | 76200 | 76300 | 76300 | 76200 | 162 |
| 509 | 20231204 | 102600 | 8458046600 | 76300 | 76200 | 76300 | 76100 | 506 |
| 510 | 20231204 | 102500 | 8419486700 | 76300 | 76200 | 76400 | 76200 | 406 |
| 511 | 20231204 | 102400 | 8388537200 | 76100 | 76400 | 76400 | 76100 | 3131 |
| 512 | 20231204 | 102300 | 8149821200 | 76400 | 76400 | 76600 | 76300 | 551 |
| 513 | 20231204 | 102200 | 8107711600 | 76400 | 76400 | 76600 | 76400 | 506 |
| 514 | 20231204 | 102100 | 8069038700 | 76400 | 76600 | 76600 | 76400 | 1550 |
| 515 | 20231204 | 102000 | 7950564500 | 76500 | 76600 | 76600 | 76500 | 495 |
| 516 | 20231204 | 101900 | 7912676800 | 76600 | 76500 | 76600 | 76400 | 2009 |
| 517 | 20231204 | 101800 | 7759165700 | 76500 | 76500 | 76600 | 76500 | 468 |
| 518 | 20231204 | 101700 | 7723358500 | 76600 | 76500 | 76600 | 76500 | 364 |
| 519 | 20231204 | 101600 | 7695507000 | 76600 | 76500 | 76600 | 76500 | 387 |
| 520 | 20231204 | 101500 | 7665894000 | 76500 | 76600 | 76600 | 76400 | 292 |
| 521 | 20231204 | 101400 | 7643547000 | 76600 | 76400 | 76600 | 76300 | 495 |
| 522 | 20231204 | 101300 | 7605720200 | 76600 | 76700 | 76700 | 76300 | 1791 |
| 523 | 20231204 | 101200 | 7468759800 | 76500 | 76600 | 76700 | 76500 | 1326 |
| 524 | 20231204 | 101100 | 7367246400 | 76500 | 76600 | 76800 | 76500 | 1041 |
| 525 | 20231204 | 101000 | 7287506600 | 76600 | 76800 | 76800 | 76600 | 855 |
| 526 | 20231204 | 100900 | 7221924900 | 76800 | 76700 | 76900 | 76700 | 463 |
| 527 | 20231204 | 100800 | 7186362900 | 76900 | 76900 | 76900 | 76700 | 377 |
| 528 | 20231204 | 100700 | 7157397600 | 76900 | 76700 | 76900 | 76700 | 506 |
| 529 | 20231204 | 100600 | 7118569400 | 76700 | 76700 | 76800 | 76700 | 220 |
| 530 | 20231204 | 100500 | 7101680300 | 76700 | 76900 | 76900 | 76700 | 1568 |
| 531 | 20231204 | 100400 | 6981343000 | 76900 | 76900 | 77000 | 76800 | 525 |
| 532 | 20231204 | 100300 | 6940970300 | 76900 | 76700 | 77000 | 76700 | 1439 |
| 533 | 20231204 | 100200 | 6830383300 | 76700 | 76700 | 76900 | 76700 | 387 |
| 534 | 20231204 | 100100 | 6800680700 | 76700 | 76700 | 76900 | 76700 | 816 |
| 535 | 20231204 | 100000 | 6738011400 | 76800 | 76800 | 76800 | 76700 | 661 |
| 536 | 20231204 | 095900 | 6687295700 | 76800 | 76700 | 76800 | 76700 | 287 |
| 537 | 20231204 | 095800 | 6665268800 | 76800 | 76700 | 76800 | 76700 | 273 |
| 538 | 20231204 | 095700 | 6644321800 | 76700 | 76600 | 76700 | 76600 | 182 |
| 539 | 20231204 | 095600 | 6630368000 | 76600 | 76500 | 76600 | 76400 | 549 |
| 540 | 20231204 | 095500 | 6588355300 | 76500 | 76500 | 76500 | 76300 | 442 |
| 541 | 20231204 | 095400 | 6554604000 | 76400 | 76600 | 76600 | 76400 | 206 |
| 542 | 20231204 | 095300 | 6538848100 | 76500 | 76300 | 76600 | 76200 | 1437 |
| 543 | 20231204 | 095200 | 6429219900 | 76400 | 76400 | 76500 | 76300 | 559 |
| 544 | 20231204 | 095100 | 6386514100 | 76400 | 76500 | 76600 | 76300 | 534 |
| 545 | 20231204 | 095000 | 6345705400 | 76600 | 76600 | 76600 | 76300 | 1189 |
| 546 | 20231204 | 094900 | 6254808300 | 76600 | 76700 | 76700 | 76600 | 211 |
| 547 | 20231204 | 094800 | 6238642300 | 76500 | 76900 | 76900 | 76500 | 1150 |
| 548 | 20231204 | 094700 | 6150387200 | 76900 | 76900 | 77000 | 76900 | 300 |
| 549 | 20231204 | 094600 | 6127300000 | 76700 | 76800 | 76900 | 76700 | 961 |
| 550 | 20231204 | 094500 | 6053472200 | 76800 | 76900 | 77100 | 76700 | 321 |
| 551 | 20231204 | 094400 | 6028794200 | 77000 | 76700 | 77000 | 76600 | 755 |
| 552 | 20231204 | 094300 | 5970748600 | 76900 | 76800 | 76900 | 76500 | 1284 |
| 553 | 20231204 | 094200 | 5872404500 | 76700 | 76900 | 77000 | 76700 | 1343 |
| 554 | 20231204 | 094100 | 5769219000 | 76900 | 77100 | 77100 | 76800 | 1209 |
| 555 | 20231204 | 094000 | 5676160100 | 77000 | 76900 | 77200 | 76800 | 856 |
| 556 | 20231204 | 093900 | 5610216800 | 77000 | 77000 | 77000 | 76800 | 750 |
| 557 | 20231204 | 093800 | 5552531300 | 77000 | 76900 | 77000 | 76900 | 299 |
| 558 | 20231204 | 093700 | 5529514800 | 77100 | 76900 | 77100 | 76700 | 627 |
| 559 | 20231204 | 093600 | 5481277100 | 76800 | 76800 | 77000 | 76800 | 407 |
| 560 | 20231204 | 093500 | 5449990700 | 76900 | 77000 | 77000 | 76800 | 567 |
| 561 | 20231204 | 093400 | 5406372200 | 76900 | 76700 | 76900 | 76600 | 1303 |
| 562 | 20231204 | 093300 | 5306437100 | 76800 | 77100 | 77200 | 76800 | 2986 |
| 563 | 20231204 | 093200 | 5076739900 | 77100 | 77000 | 77300 | 77000 | 1492 |
| 564 | 20231204 | 093100 | 4961704100 | 77100 | 77400 | 77600 | 76900 | 3696 |
| 565 | 20231204 | 093000 | 4676539600 | 77600 | 77500 | 77700 | 77300 | 5080 |
| 566 | 20231204 | 092900 | 4282609900 | 77500 | 77100 | 77500 | 77100 | 3980 |
| 567 | 20231204 | 092800 | 3974825600 | 77100 | 77200 | 77200 | 77000 | 1605 |
| 568 | 20231204 | 092700 | 3851021100 | 77100 | 77000 | 77400 | 76900 | 5301 |
| 569 | 20231204 | 092600 | 3441947800 | 77000 | 76500 | 77000 | 76500 | 4701 |
| 570 | 20231204 | 092500 | 3081009000 | 76300 | 76600 | 76700 | 76300 | 1583 |
| 571 | 20231204 | 092400 | 2959788200 | 76600 | 76200 | 76600 | 76200 | 2512 |
| 572 | 20231204 | 092300 | 2767607500 | 76300 | 76300 | 76400 | 76200 | 464 |
| 573 | 20231204 | 092200 | 2732215100 | 76300 | 76400 | 76400 | 76300 | 489 |
| 574 | 20231204 | 092100 | 2694881900 | 76400 | 76400 | 76500 | 76300 | 349 |
| 575 | 20231204 | 092000 | 2668219400 | 76400 | 76200 | 76400 | 76200 | 1094 |
| 576 | 20231204 | 091900 | 2584683100 | 76200 | 76200 | 76400 | 76100 | 556 |
| 577 | 20231204 | 091800 | 2542288200 | 76400 | 76100 | 76400 | 76100 | 1021 |
| 578 | 20231204 | 091700 | 2464366400 | 76100 | 76500 | 76500 | 76100 | 1368 |
| 579 | 20231204 | 091600 | 2359930100 | 76600 | 76700 | 76700 | 76500 | 1528 |
| 580 | 20231204 | 091500 | 2242887200 | 76600 | 76500 | 76700 | 76500 | 1231 |
| 581 | 20231204 | 091400 | 2148603100 | 76500 | 76300 | 76500 | 76200 | 2113 |
| 582 | 20231204 | 091300 | 1987216900 | 76300 | 76300 | 76400 | 76200 | 834 |
| 583 | 20231204 | 091200 | 1923598100 | 76300 | 76200 | 76400 | 76200 | 431 |
| 584 | 20231204 | 091100 | 1890709700 | 76200 | 76000 | 76400 | 76000 | 857 |
| 585 | 20231204 | 091000 | 1825472500 | 76000 | 76200 | 76200 | 75800 | 1485 |
| 586 | 20231204 | 090900 | 1712610800 | 76200 | 76300 | 76400 | 76200 | 479 |
| 587 | 20231204 | 090800 | 1676079500 | 76400 | 76300 | 76600 | 76300 | 2201 |
| 588 | 20231204 | 090700 | 1507787000 | 76200 | 76000 | 76200 | 75800 | 1325 |
| 589 | 20231204 | 090600 | 1407086500 | 76000 | 76500 | 76500 | 76000 | 3346 |
| 590 | 20231204 | 090500 | 1151826500 | 76500 | 76600 | 76600 | 76300 | 2170 |
| 591 | 20231204 | 090400 | 985862600 | 76500 | 76400 | 76600 | 76400 | 2363 |
| 592 | 20231204 | 090300 | 805057400 | 76400 | 76200 | 76500 | 76000 | 1158 |
| 593 | 20231204 | 090200 | 716673800 | 76200 | 76200 | 76500 | 76000 | 1786 |
| 594 | 20231204 | 090100 | 580750900 | 76500 | 76700 | 76700 | 76300 | 1719 |
| 595 | 20231204 | 090000 | 449301600 | 76700 | 75900 | 76700 | 75900 | 5547 |